Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.34 | 24.60 | 24.18 | 24.26 | 1,225,759 | +0.53(+2.23%) |
Sep 29, 2022 | 24.36 | 24.50 | 23.59 | 23.73 | 1,476,958 | -1.08(-4.35%) |
Sep 28, 2022 | 24.39 | 24.90 | 24.32 | 24.81 | 495,682 | +0.44(+1.81%) |
Sep 27, 2022 | 24.65 | 24.66 | 24.04 | 24.37 | 795,772 | +0.09(+0.37%) |
Sep 26, 2022 | 24.19 | 24.60 | 24.07 | 24.28 | 825,017 | -1.19(-4.67%) |
Sep 23, 2022 | 25.69 | 25.78 | 25.22 | 25.47 | 748,951 | -0.78(-2.97%) |
Sep 22, 2022 | 26.50 | 26.71 | 26.13 | 26.25 | 685,372 | +0.00(+0.00%) |
Sep 21, 2022 | 26.83 | 26.87 | 26.23 | 26.25 | 408,060 | -0.64(-2.38%) |
Sep 20, 2022 | 27.26 | 27.35 | 26.81 | 26.89 | 504,939 | -0.15(-0.55%) |
Sep 19, 2022 | 26.43 | 27.09 | 26.43 | 27.04 | 347,775 | +0.27(+1.01%) |
Sep 16, 2022 | 26.98 | 27.08 | 26.58 | 26.77 | 723,496 | -0.84(-3.04%) |
Sep 15, 2022 | 27.76 | 28.05 | 27.60 | 27.61 | 510,833 | -0.48(-1.71%) |
Sep 14, 2022 | 28.39 | 28.39 | 27.96 | 28.09 | 511,091 | +0.07(+0.25%) |
Sep 13, 2022 | 28.26 | 28.34 | 27.96 | 28.02 | 454,470 | -0.73(-2.54%) |
Sep 12, 2022 | 28.54 | 28.86 | 28.48 | 28.75 | 332,702 | +0.61(+2.17%) |
Sep 09, 2022 | 28.05 | 28.25 | 28.02 | 28.14 | 358,842 | +0.26(+0.93%) |
Sep 08, 2022 | 27.72 | 27.97 | 27.58 | 27.88 | 633,991 | -0.48(-1.69%) |
Sep 07, 2022 | 27.70 | 28.39 | 27.65 | 28.36 | 579,553 | +0.10(+0.35%) |
Sep 06, 2022 | 28.53 | 28.52 | 28.07 | 28.26 | 667,547 | -0.33(-1.15%) |
Sep 02, 2022 | 29.10 | 29.35 | 28.50 | 28.59 | 643,862 | -0.67(-2.29%) |
Sep 01, 2022 | 29.17 | 29.27 | 28.90 | 29.26 | 445,314 | +0.26(+0.90%) |
Aug 31, 2022 | 28.99 | 29.16 | 28.92 | 29.00 | 481,218 | +0.01(+0.03%) |
Aug 30, 2022 | 29.65 | 29.67 | 28.99 | 28.99 | 613,657 | +0.39(+1.36%) |
Aug 29, 2022 | 28.14 | 28.68 | 28.14 | 28.60 | 350,586 | +0.02(+0.07%) |
Aug 26, 2022 | 29.37 | 29.57 | 28.48 | 28.58 | 636,743 | -0.62(-2.12%) |
Aug 25, 2022 | 28.84 | 29.25 | 28.82 | 29.20 | 534,810 | -0.04(-0.14%) |
Aug 24, 2022 | 29.22 | 29.29 | 29.08 | 29.24 | 219,213 | +0.35(+1.21%) |
Aug 23, 2022 | 28.83 | 29.11 | 28.78 | 28.89 | 378,090 | +0.64(+2.27%) |
Aug 22, 2022 | 28.37 | 28.39 | 28.11 | 28.25 | 526,606 | -1.03(-3.52%) |
Aug 19, 2022 | 29.64 | 29.73 | 29.10 | 29.28 | 496,739 | -1.35(-4.41%) |
Aug 18, 2022 | 30.46 | 30.74 | 30.31 | 30.63 | 344,112 | +0.22(+0.72%) |
Aug 17, 2022 | 30.54 | 30.62 | 30.36 | 30.41 | 567,947 | -0.61(-1.97%) |
Aug 16, 2022 | 31.00 | 31.25 | 30.91 | 31.02 | 545,885 | +0.66(+2.17%) |
Aug 15, 2022 | 30.22 | 30.50 | 30.22 | 30.36 | 412,354 | -0.05(-0.16%) |
Aug 12, 2022 | 29.95 | 30.46 | 29.86 | 30.41 | 384,776 | +0.65(+2.18%) |
Aug 11, 2022 | 30.43 | 30.44 | 29.61 | 29.76 | 1,141,342 | -1.08(-3.50%) |
Aug 10, 2022 | 30.56 | 30.99 | 30.47 | 30.84 | 1,017,638 | +1.30(+4.40%) |
Aug 09, 2022 | 29.59 | 29.59 | 29.34 | 29.54 | 622,499 | -0.05(-0.17%) |
Aug 08, 2022 | 29.72 | 29.73 | 29.46 | 29.59 | 235,355 | +0.37(+1.27%) |
Aug 05, 2022 | 28.93 | 29.27 | 28.92 | 29.22 | 262,712 | -0.35(-1.18%) |
Aug 04, 2022 | 29.60 | 29.74 | 29.45 | 29.57 | 391,162 | -0.37(-1.24%) |
Aug 03, 2022 | 29.79 | 30.10 | 29.57 | 29.94 | 645,687 | -0.42(-1.38%) |
Aug 02, 2022 | 30.07 | 30.53 | 30.07 | 30.36 | 464,431 | -0.22(-0.72%) |
Aug 01, 2022 | 30.13 | 30.70 | 29.85 | 30.58 | 981,599 | +2.06(+7.22%) |
Jul 29, 2022 | 28.49 | 28.66 | 28.26 | 28.52 | 762,596 | +0.33(+1.17%) |
Jul 28, 2022 | 27.87 | 28.22 | 27.82 | 28.19 | 406,811 | +0.68(+2.47%) |
Jul 27, 2022 | 27.57 | 27.60 | 26.71 | 27.51 | 680,800 | -0.04(-0.15%) |
Jul 26, 2022 | 27.41 | 27.68 | 27.41 | 27.55 | 569,543 | -0.46(-1.64%) |
Jul 25, 2022 | 28.00 | 28.14 | 27.90 | 28.01 | 365,535 | -0.18(-0.64%) |
Jul 22, 2022 | 28.56 | 28.59 | 28.10 | 28.19 | 364,143 | -0.53(-1.85%) |
Jul 21, 2022 | 28.31 | 28.73 | 28.31 | 28.72 | 531,212 | +0.53(+1.88%) |
Jul 20, 2022 | 28.43 | 28.51 | 28.02 | 28.19 | 543,722 | -0.44(-1.54%) |
Jul 19, 2022 | 28.22 | 28.67 | 28.22 | 28.63 | 666,540 | +0.64(+2.29%) |
Jul 18, 2022 | 28.29 | 28.40 | 27.94 | 27.99 | 485,060 | +0.17(+0.61%) |
Jul 15, 2022 | 27.70 | 27.84 | 27.51 | 27.82 | 712,954 | +0.90(+3.34%) |
Jul 14, 2022 | 26.39 | 26.96 | 26.28 | 26.92 | 586,006 | +0.30(+1.13%) |
Jul 13, 2022 | 26.45 | 26.88 | 26.45 | 26.62 | 541,579 | -0.51(-1.88%) |
Jul 12, 2022 | 26.94 | 27.42 | 26.86 | 27.13 | 506,799 | -0.13(-0.48%) |
Jul 11, 2022 | 27.45 | 27.54 | 27.21 | 27.26 | 341,660 | -0.64(-2.29%) |
Jul 08, 2022 | 27.75 | 28.09 | 27.69 | 27.90 | 355,302 | +0.20(+0.72%) |
Jul 07, 2022 | 27.20 | 27.88 | 27.20 | 27.70 | 715,737 | +1.28(+4.84%) |
Jul 06, 2022 | 26.18 | 26.57 | 26.12 | 26.42 | 623,716 | +0.28(+1.07%) |
Jul 05, 2022 | 25.65 | 26.15 | 25.32 | 26.14 | 841,804 | -0.18(-0.68%) |